致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 13.62 | 13.42 | -0.30 | -2.19% | 13.40 | 13.76 | 218635 | 29562 | 5.48% |
| 2025-07-31 | 14.22 | 13.72 | -0.55 | -3.85% | 13.69 | 14.39 | 354938 | 49702 | 8.90% |
| 2025-07-30 | 14.02 | 14.27 | 0.25 | 1.78% | 13.81 | 14.29 | 403033 | 56913 | 10.11% |
| 2025-07-29 | 13.99 | 14.02 | -0.13 | -0.92% | 13.91 | 14.30 | 271356 | 38172 | 6.81% |
| 2025-07-28 | 13.80 | 14.15 | 0.23 | 1.65% | 13.68 | 14.25 | 353572 | 49543 | 8.87% |
| 2025-07-25 | 13.68 | 13.92 | 0.26 | 1.90% | 13.54 | 13.96 | 335081 | 46159 | 8.41% |
| 2025-07-24 | 13.28 | 13.66 | 0.35 | 2.63% | 13.28 | 13.75 | 234114 | 31860 | 5.87% |
| 2025-07-23 | 13.62 | 13.31 | -0.37 | -2.70% | 13.28 | 13.64 | 209965 | 28259 | 5.27% |
| 2025-07-22 | 13.62 | 13.68 | -0.06 | -0.44% | 13.57 | 13.86 | 272810 | 37388 | 6.84% |
| 2025-07-21 | 13.63 | 13.74 | 0.00 | 0.00% | 13.52 | 13.77 | 201073 | 27442 | 5.04% |
| 2025-07-18 | 13.73 | 13.74 | 0.08 | 0.59% | 13.35 | 13.77 | 303910 | 41217 | 7.62% |
| 2025-07-17 | 13.31 | 13.66 | 0.38 | 2.86% | 13.24 | 13.70 | 255137 | 34524 | 6.40% |
| 2025-07-16 | 13.33 | 13.28 | -0.04 | -0.30% | 13.20 | 13.50 | 144418 | 19272 | 3.62% |
| 2025-07-15 | 13.63 | 13.32 | -0.32 | -2.35% | 13.12 | 13.66 | 237080 | 31668 | 5.95% |
| 2025-07-14 | 13.53 | 13.64 | 0.03 | 0.22% | 13.44 | 13.70 | 179472 | 24346 | 4.50% |
| 2025-07-11 | 13.93 | 13.61 | -0.25 | -1.80% | 13.50 | 13.93 | 278215 | 37983 | 6.98% |
| 2025-07-10 | 13.80 | 13.86 | 0.01 | 0.07% | 13.60 | 13.95 | 249324 | 34374 | 6.25% |
| 2025-07-09 | 14.25 | 13.85 | -0.30 | -2.12% | 13.75 | 14.25 | 322457 | 44983 | 8.09% |
| 2025-07-08 | 14.09 | 14.15 | 0.09 | 0.64% | 13.94 | 14.40 | 363738 | 51560 | 9.12% |
| 2025-07-07 | 13.85 | 14.06 | 0.13 | 0.93% | 13.70 | 14.42 | 335713 | 47384 | 8.42% |
| 2025-07-04 | 14.30 | 13.93 | -0.37 | -2.59% | 13.79 | 14.31 | 372234 | 52047 | 9.34% |
| 2025-07-03 | 14.36 | 14.30 | -0.25 | -1.72% | 13.94 | 14.48 | 537004 | 75943 | 13.47% |
| 2025-07-02 | 14.68 | 14.55 | -0.39 | -2.61% | 14.45 | 15.09 | 648267 | 95379 | 16.26% |
| 2025-07-01 | 15.22 | 14.94 | 0.09 | 0.61% | 14.68 | 15.81 | 1117519 | 169598 | 28.03% |
| 2025-06-30 | 14.51 | 14.85 | 0.87 | 6.22% | 14.51 | 15.50 | 1028286 | 152799 | 25.79% |
| 2025-06-27 | 14.14 | 13.98 | -0.09 | -0.64% | 13.91 | 14.48 | 572226 | 80763 | 14.35% |
| 2025-06-26 | 14.47 | 14.07 | -0.59 | -4.02% | 13.97 | 14.93 | 879464 | 125629 | 22.06% |
| 2025-06-25 | 14.90 | 14.66 | 0.09 | 0.62% | 14.33 | 14.96 | 1007801 | 147567 | 25.28% |
| 2025-06-24 | 14.91 | 14.57 | -0.39 | -2.61% | 14.34 | 15.26 | 1080513 | 158241 | 27.10% |
| 2025-06-23 | 14.27 | 14.96 | 0.69 | 4.84% | 13.55 | 15.36 | 1629166 | 234850 | 40.87% |
| 2025-06-20 | 12.74 | 14.27 | 2.38 | 20.02% | 12.74 | 14.27 | 1200274 | 167923 | 30.11% |
| 2025-06-19 | 11.78 | 11.89 | 0.07 | 0.59% | 11.75 | 12.22 | 208722 | 25082 | 5.24% |
| 2025-06-18 | 11.76 | 11.82 | 0.03 | 0.25% | 11.58 | 11.94 | 95308 | 11199 | 2.39% |
| 2025-06-17 | 11.90 | 11.79 | -0.05 | -0.42% | 11.71 | 11.91 | 80605 | 9504 | 2.02% |
| 2025-06-16 | 11.66 | 11.84 | 0.12 | 1.02% | 11.65 | 11.88 | 75190 | 8880 | 1.89% |
| 2025-06-13 | 12.00 | 11.72 | -0.29 | -2.41% | 11.64 | 12.16 | 153531 | 18160 | 3.85% |
| 2025-06-12 | 12.16 | 12.01 | -0.24 | -1.96% | 11.95 | 12.25 | 147476 | 17802 | 3.70% |
| 2025-06-11 | 12.28 | 12.25 | 0.04 | 0.33% | 12.16 | 12.54 | 198935 | 24504 | 4.99% |
| 2025-06-10 | 12.47 | 12.21 | -0.36 | -2.86% | 12.02 | 12.56 | 212336 | 26112 | 5.33% |
| 2025-06-09 | 12.03 | 12.57 | 0.57 | 4.75% | 11.96 | 12.60 | 281981 | 34720 | 7.07% |
| 2025-06-06 | 12.19 | 12.00 | -0.17 | -1.40% | 11.88 | 12.24 | 201884 | 24296 | 5.06% |
| 2025-06-05 | 12.10 | 12.17 | 0.10 | 0.83% | 11.88 | 12.24 | 193844 | 23430 | 4.86% |
| 2025-06-04 | 12.16 | 12.07 | -0.12 | -0.98% | 12.00 | 12.24 | 186567 | 22590 | 4.68% |
| 2025-06-03 | 12.13 | 12.19 | -0.05 | -0.41% | 12.08 | 12.33 | 188405 | 22950 | 4.73% |
| 2025-05-30 | 12.55 | 12.24 | -0.48 | -3.77% | 12.18 | 12.65 | 315006 | 38893 | 7.90% |
| 2025-05-29 | 12.30 | 12.72 | 0.41 | 3.33% | 12.09 | 13.04 | 521600 | 65764 | 13.08% |
| 2025-05-28 | 12.40 | 12.31 | -0.08 | -0.65% | 12.05 | 12.70 | 431740 | 53359 | 10.83% |
| 2025-05-27 | 12.04 | 12.39 | 0.16 | 1.31% | 11.88 | 12.55 | 499288 | 61550 | 12.52% |
| 2025-05-26 | 11.80 | 12.23 | 0.35 | 2.95% | 11.54 | 12.35 | 575619 | 69611 | 14.44% |
| 2025-05-23 | 10.99 | 11.88 | 0.90 | 8.20% | 10.92 | 12.32 | 583004 | 68398 | 14.62% |
| 2025-05-22 | 11.15 | 10.98 | -0.20 | -1.79% | 10.95 | 11.30 | 91903 | 10183 | 2.31% |
| 2025-05-21 | 11.31 | 11.18 | -0.13 | -1.15% | 11.03 | 11.40 | 141509 | 15843 | 3.55% |
| 2025-05-20 | 11.25 | 11.31 | 0.04 | 0.35% | 11.12 | 11.34 | 85654 | 9639 | 2.15% |
| 2025-05-19 | 11.26 | 11.27 | 0.02 | 0.18% | 11.11 | 11.39 | 81786 | 9190 | 2.05% |
| 2025-05-16 | 11.25 | 11.25 | -0.05 | -0.44% | 11.23 | 11.45 | 89401 | 10127 | 2.24% |
| 2025-05-15 | 11.65 | 11.30 | -0.39 | -3.34% | 11.29 | 11.68 | 123639 | 14147 | 3.10% |
| 2025-05-14 | 11.59 | 11.69 | 0.23 | 2.01% | 11.51 | 12.15 | 233080 | 27327 | 5.85% |
| 2025-05-13 | 11.65 | 11.46 | -0.03 | -0.26% | 11.40 | 11.69 | 102313 | 11785 | 2.57% |
| 2025-05-12 | 11.60 | 11.49 | 0.08 | 0.70% | 11.40 | 11.61 | 80724 | 9276 | 2.02% |
| 2025-05-09 | 11.68 | 11.41 | -0.35 | -2.98% | 11.40 | 11.75 | 108769 | 12495 | 2.73% |
| 2025-05-08 | 11.72 | 11.76 | -0.01 | -0.08% | 11.62 | 11.81 | 118148 | 13850 | 2.96% |
| 2025-05-07 | 11.80 | 11.77 | 0.15 | 1.29% | 11.44 | 11.97 | 250600 | 29488 | 6.29% |
| 2025-05-06 | 11.05 | 11.62 | 0.73 | 6.70% | 11.03 | 11.65 | 248707 | 28427 | 6.24% |
| 2025-04-30 | 10.76 | 10.89 | 0.14 | 1.30% | 10.70 | 10.94 | 75936 | 8261 | 1.90% |
| 2025-04-29 | 10.50 | 10.75 | 0.21 | 1.99% | 10.42 | 10.86 | 94275 | 10120 | 2.36% |
| 2025-04-28 | 10.72 | 10.54 | -0.21 | -1.95% | 10.44 | 10.74 | 111217 | 11737 | 2.79% |
| 2025-04-25 | 10.85 | 10.75 | -0.07 | -0.65% | 10.65 | 11.03 | 120699 | 13048 | 3.03% |
| 2025-04-24 | 11.20 | 10.82 | -0.42 | -3.74% | 10.82 | 11.25 | 149423 | 16376 | 3.75% |